Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.75	25.79	25.49	25.63	1,252,013	-0.22(-0.85%)
May 27, 2005	25.93	25.98	25.77	25.85	1,176,504	-0.06(-0.23%)
May 26, 2005	25.97	26.03	25.84	25.91	991,559	+0.04(+0.17%)
May 25, 2005	26.11	26.11	25.69	25.87	1,587,465	-0.32(-1.23%)
May 24, 2005	26.15	26.27	25.94	26.19	1,739,757	-0.10(-0.37%)
May 23, 2005	25.97	26.46	25.95	26.29	1,222,422	+0.38(+1.45%)
May 20, 2005	26.12	26.12	25.73	25.91	1,171,402	-0.18(-0.71%)
May 19, 2005	26.36	26.36	25.94	26.10	1,381,857	-0.27(-1.01%)
May 18, 2005	25.94	26.50	25.91	26.36	1,682,360	+0.51(+1.97%)
May 17, 2005	25.40	25.87	25.20	25.85	2,100,974	+0.44(+1.71%)
May 16, 2005	25.28	25.48	25.15	25.42	2,578,259	+0.13(+0.53%)
May 13, 2005	25.50	25.68	24.96	25.28	3,390,741	-0.30(-1.18%)
May 12, 2005	26.60	26.60	25.51	25.59	2,792,795	-0.71(-2.71%)
May 11, 2005	26.42	26.46	25.95	26.30	2,474,690	-0.11(-0.40%)
May 10, 2005	26.80	26.80	26.29	26.41	2,424,436	-0.48(-1.79%)
May 09, 2005	26.61	26.91	26.60	26.89	2,070,362	-0.12(-0.44%)
May 06, 2005	26.93	27.14	26.79	27.01	2,527,750	-0.01(-0.04%)
May 05, 2005	27.04	27.28	26.78	27.02	2,380,559	-0.03(-0.10%)
May 04, 2005	26.71	27.06	26.70	27.04	3,005,546	+0.33(+1.25%)
May 03, 2005	26.64	26.93	26.55	26.71	1,473,692	+0.05(+0.21%)
May 02, 2005	26.49	26.84	26.47	26.66	2,446,885	+0.18(+0.67%)
Apr 29, 2005	26.22	26.63	26.07	26.48	2,327,754	+0.56(+2.15%)
Apr 28, 2005	26.07	26.30	25.91	25.92	3,172,634	-0.05(-0.20%)
Apr 27, 2005	26.06	26.15	25.72	25.97	3,231,051	-0.08(-0.30%)
Apr 26, 2005	26.66	26.72	26.05	26.05	3,032,586	-0.78(-2.91%)
Apr 25, 2005	26.58	27.09	26.54	26.83	2,118,831	+0.33(+1.26%)
Apr 22, 2005	27.05	27.05	26.21	26.50	2,708,103	+0.06(+0.22%)
Apr 21, 2005	26.17	26.49	25.84	26.44	2,328,010	+0.67(+2.59%)
Apr 20, 2005	26.16	26.30	25.75	25.77	3,774,661	-0.35(-1.35%)
Apr 19, 2005	25.79	26.19	25.77	26.13	2,387,447	+0.48(+1.88%)
Apr 18, 2005	25.46	25.79	25.21	25.65	3,832,568	+0.18(+0.69%)
Apr 15, 2005	25.90	26.06	25.39	25.47	3,393,037	-0.64(-2.43%)
Apr 14, 2005	26.82	26.83	25.86	26.10	3,355,538	-0.67(-2.49%)
Apr 13, 2005	27.42	27.42	26.65	26.77	2,041,281	-0.63(-2.30%)
Apr 12, 2005	27.05	27.43	26.73	27.40	2,890,497	+0.29(+1.06%)
Apr 11, 2005	27.52	27.52	26.79	27.12	3,930,780	-0.36(-1.31%)
Apr 08, 2005	28.11	28.14	27.47	27.48	2,503,516	-0.62(-2.20%)
Apr 07, 2005	28.02	28.16	27.87	28.10	1,153,546	+0.08(+0.28%)
Apr 06, 2005	27.95	28.10	27.90	28.02	1,497,926	+0.20(+0.70%)
Apr 05, 2005	27.76	27.88	27.66	27.82	2,379,539	+0.03(+0.11%)
Apr 04, 2005	27.64	27.85	27.54	27.79	2,526,220	+0.19(+0.68%)
Apr 01, 2005	28.14	28.26	27.58	27.60	3,174,420	-0.44(-1.55%)
Mar 31, 2005	27.91	28.12	27.87	28.04	1,652,259	+0.20(+0.73%)
Mar 30, 2005	27.44	27.88	27.40	27.83	2,220,614	+0.60(+2.22%)
Mar 29, 2005	27.69	27.98	27.23	27.23	2,380,049	-0.45(-1.64%)
Mar 28, 2005	27.72	27.93	27.63	27.68	1,494,099	-0.07(-0.25%)
Mar 24, 2005	27.64	27.90	27.56	27.75	2,238,981	+0.11(+0.41%)
Mar 23, 2005	27.93	27.97	27.61	27.64	2,553,770	-0.37(-1.32%)
Mar 22, 2005	28.03	28.46	27.92	28.01	1,829,041	+0.01(+0.03%)
Mar 21, 2005	28.15	28.17	27.70	28.00	2,336,938	-0.11(-0.40%)
Mar 18, 2005	28.30	28.44	28.04	28.11	3,744,560	-0.18(-0.65%)
Mar 17, 2005	28.16	28.45	27.96	28.30	2,193,319	+0.14(+0.50%)
Mar 16, 2005	28.62	28.62	27.91	28.16	3,783,590	-0.46(-1.62%)
Mar 15, 2005	28.84	28.91	28.62	28.62	1,662,208	-0.12(-0.42%)
Mar 14, 2005	28.72	28.94	28.54	28.74	1,913,478	+0.15(+0.51%)
Mar 11, 2005	28.80	29.01	28.56	28.60	1,582,618	-0.10(-0.36%)
Mar 10, 2005	28.87	28.97	28.25	28.70	1,882,866	-0.17(-0.60%)
Mar 09, 2005	28.99	29.29	28.87	28.87	2,680,553	-0.06(-0.20%)
Mar 08, 2005	28.80	29.04	28.80	28.93	2,425,456	+0.13(+0.44%)
Mar 07, 2005	28.76	28.89	28.65	28.80	2,318,316	+0.01(+0.04%)
Mar 04, 2005	28.62	28.95	28.60	28.79	1,937,967	+0.44(+1.53%)
Mar 03, 2005	28.26	28.50	28.16	28.36	1,557,618	+0.14(+0.50%)
Mar 02, 2005	28.38	28.44	28.09	28.22	1,638,739	-0.18(-0.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.